|
|
Closing price on 5/13/2013
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
10.70 |
| Volume |
96,800 |
| Split-adjusted Price |
3.28 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2013
|
-1.10 / -9.32%
|
12.20
|
12.20
|
10.70
|
10.70
|
10.70
|
3.28
|
96,800
|
|
|
5/10/2013
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.80
|
3.62
|
71,100
|
|
|
5/9/2013
|
+0.10 / +0.86%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.70
|
3.59
|
62,400
|
|
|
5/8/2013
|
-0.30 / -2.52%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.60
|
3.56
|
59,100
|
|
|
5/7/2013
|
+0.30 / +2.59%
|
11.50
|
12.00
|
11.30
|
11.90
|
11.90
|
3.65
|
107,180
|
|
|
5/6/2013
|
-0.80 / -6.45%
|
12.10
|
12.20
|
11.60
|
11.60
|
11.60
|
3.56
|
144,250
|
|
|
5/3/2013
|
+0.60 / +5.08%
|
11.90
|
12.80
|
11.70
|
12.40
|
12.40
|
3.80
|
119,700
|
|
|
5/2/2013
|
+0.80 / +7.27%
|
11.40
|
12.00
|
11.40
|
11.80
|
11.80
|
3.62
|
126,100
|
|
|
4/26/2013
|
-0.30 / -2.65%
|
11.00
|
11.40
|
10.90
|
11.00
|
11.00
|
3.38
|
78,600
|
|
|
4/25/2013
|
-0.10 / -0.88%
|
11.50
|
11.60
|
10.80
|
11.30
|
11.30
|
3.47
|
217,800
|
|
|
4/24/2013
|
+1.00 / +9.62%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
3.50
|
166,700
|
|
|
4/23/2013
|
+1.10 / +11.83%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.40
|
3.19
|
214,500
|
|
|
4/22/2013
|
+0.50 / +5.68%
|
8.80
|
9.60
|
8.80
|
9.30
|
9.30
|
2.85
|
79,900
|
|
|
4/18/2013
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.70
|
19,300
|
|
|
4/17/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.73
|
5,700
|
|
|
4/16/2013
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.73
|
6,600
|
|
|
4/15/2013
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.70
|
17,200
|
|
|
4/12/2013
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
2.79
|
3,600
|
|
|
4/11/2013
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
2.76
|
18,200
|
|
|
4/10/2013
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.10
|
2.79
|
38,700
|
|
|
4/9/2013
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
2.85
|
29,500
|
|
|
4/8/2013
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
2.79
|
26,500
|
|
|
4/5/2013
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
2.76
|
32,700
|
|
|
4/4/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.70
|
9,500
|
|
|
4/3/2013
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.73
|
6,600
|
|
|
4/2/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.76
|
16,300
|
|
|
4/1/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
2.76
|
15,100
|
|
|
3/29/2013
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
2.76
|
7,100
|
|
|
3/28/2013
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.73
|
24,600
|
|
|
3/27/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.76
|
27,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,350,800
|
7.94
|
-0.50%
|
|
|
|
ABS
|
234,900
|
3.00
|
1.69%
|
|
|
|
APC
|
1,600
|
7.70
|
0.00%
|
|
|
|
APH
|
261,700
|
6.21
|
0.16%
|
|
|
|
APP
|
3,800
|
5.50
|
-1.79%
|
|
|
|
BMP
|
645,300
|
161.00
|
6.98%
|
|
|
|
BRC
|
3,500
|
12.75
|
0.39%
|
|
|
|
BRR
|
4,300
|
17.40
|
3.57%
|
|
|
|
CSV
|
439,200
|
30.30
|
0.66%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|